Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 53.14 53.20 52.91 52.95 1,227,195 -0.39(-0.73%)
Apr 29, 2019 53.31 53.39 53.12 53.34 939,843 +0.06(+0.11%)
Apr 26, 2019 53.20 53.51 53.11 53.28 1,181,700 -0.07(-0.13%)
Apr 25, 2019 53.17 53.50 52.86 53.35 1,345,584 +0.05(+0.09%)
Apr 24, 2019 54.09 54.09 53.24 53.30 1,499,327 -1.38(-2.52%)
Apr 23, 2019 54.40 54.88 54.21 54.68 1,650,742 -0.45(-0.82%)
Apr 22, 2019 54.68 55.24 54.66 55.13 1,406,378 +0.18(+0.33%)
Apr 18, 2019 54.83 55.00 54.66 54.95 1,137,300 -0.17(-0.31%)
Apr 17, 2019 54.95 55.19 54.48 55.12 1,964,631 -0.25(-0.45%)
Apr 16, 2019 56.07 56.18 55.07 55.37 2,713,701 -0.65(-1.16%)
Apr 15, 2019 56.19 56.40 55.96 56.02 1,222,784 -0.81(-1.43%)
Apr 12, 2019 57.03 57.17 56.73 56.83 1,439,900 +0.48(+0.85%)
Apr 11, 2019 56.39 56.63 56.12 56.35 851,221 -0.65(-1.14%)
Apr 10, 2019 56.87 57.25 56.73 57.00 1,633,860 +0.49(+0.87%)
Apr 09, 2019 56.84 56.99 56.43 56.51 1,197,125 -0.62(-1.09%)
Apr 08, 2019 56.92 57.16 56.69 57.13 1,468,904 +0.80(+1.42%)
Apr 05, 2019 56.35 56.59 56.16 56.33 1,208,200 +0.15(+0.27%)
Apr 04, 2019 56.03 56.23 55.76 56.18 1,759,049 -0.12(-0.21%)
Apr 03, 2019 56.84 56.89 56.16 56.30 3,470,260 +0.19(+0.34%)
Apr 02, 2019 56.01 56.18 55.84 56.11 3,068,688 +0.11(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.